Colgate-Palmolive Company - CPA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	84.8	83.61	83.61	84.8	83.61	86
February 03, 2025	84.75	83.76	83.76	85	83.6	2,219
January 31, 2025	87.3	83.03	83.03	87.96	82	1,363
January 30, 2025	86.47	86.5	86.5	86.76	86.03	332
January 29, 2025	86.23	86.46	86.46	86.92	85.89	574
January 28, 2025	87.6	87.8	87.8	87.8	87.03	206
January 27, 2025	84.01	86	86	86.09	83.26	1,501
January 24, 2025	84	83.8	83.8	84.16	83.23	409
January 23, 2025	84.45	84.16	84.16	84.52	83.71	1,573
January 22, 2025	85.13	84.82	84.82	85.13	84.21	298
January 21, 2025	85.78	85.44	85.44	86	85.18	858
January 20, 2025	85.89	85.67	85.19	85.89	85.67	172
January 17, 2025	86.17	86.67	86.67	86.77	86.16	375
January 16, 2025	85.87	85.08	85.08	86.84	84.83	91
January 15, 2025	85.05	85.49	85.49	85.77	84.76	303
January 14, 2025	85.03	84.98	84.98	85.16	84.82	219
January 13, 2025	84.02	85.57	85.57	85.62	84.02	534
January 10, 2025	84.63	84.2	84.2	85.27	83.5	710
January 09, 2025	84.88	85.33	85.33	85.33	84.28	1,314
January 08, 2025	85.01	84.89	84.89	85.01	84.5	172
January 07, 2025	83.78	83.75	83.75	83.78	83.75	209
January 06, 2025	87.98	84.89	84.89	87.98	84.89	94
January 03, 2025	88.71	87.75	87.75	88.71	87.4	204
January 02, 2025	88.65	88.34	88.34	88.65	87.88	635
December 30, 2024	87.63	87.58	87.58	87.66	87.58	32
December 27, 2024	87.65	88.47	88.47	89.04	87.65	208
December 23, 2024	88.87	87.83	87.83	88.87	87.83	629
December 20, 2024	89.48	88.68	88.68	89.7	88.68	180
December 19, 2024	89.2	89.78	89.78	89.78	88.8	252
December 18, 2024	88.74	89.74	89.74	89.74	88.74	456
December 17, 2024	88.87	88.69	88.69	89.11	88.21	400
December 16, 2024	89.43	89.48	89.48	89.48	89.43	144
December 13, 2024	89.43	89.3	89.3	89.43	89.3	94
December 12, 2024	88.13	89.22	89.22	89.42	88.13	1,228
December 11, 2024	89.58	89.58	89.58	89.58	89.58	10
December 10, 2024	88.28	88.91	88.91	88.91	88.28	10
December 09, 2024	89	88.38	88.38	89.43	87.76	1,673
December 06, 2024	90.7	90.23	90.23	90.7	90.23	5
December 05, 2024	90.15	89.98	89.98	90.15	89.46	134
December 04, 2024	89.44	89.62	89.62	90.34	89.4	426
December 03, 2024	92.68	92.68	92.68	92.68	92.68	1
December 02, 2024	92.07	91.51	91.51	92.07	91.15	241
November 29, 2024	91.62	91.35	91.35	91.65	90.89	159
November 28, 2024	91.46	91.63	91.63	91.63	91.46	780
November 27, 2024	91.69	92.39	92.39	92.6	91.69	57
November 26, 2024	91.28	91.31	91.31	91.31	90.66	70
November 25, 2024	91.03	90.66	90.66	91.03	90.51	218
November 22, 2024	89.87	91	91	91.26	89.87	1,239
November 21, 2024	88.94	89.96	89.96	89.96	88.81	285
November 20, 2024	88.56	89.33	89.33	89.33	88.4	516
November 19, 2024	89.24	88.33	88.33	89.49	88.03	403
November 18, 2024	88.87	88.63	88.63	88.87	88.23	716
November 15, 2024	86.29	87.97	87.97	87.97	86.29	100
November 14, 2024	86.29	86.54	86.54	86.9	86.12	199
November 13, 2024	85.8	86.38	86.38	86.49	85.8	310
November 12, 2024	86.92	86.49	86.49	87.5	86.49	15
November 11, 2024	86.96	87.02	87.02	87.02	86.51	62
November 08, 2024	84.56	86.24	86.24	86.24	84.4	151
November 07, 2024	84.38	84.63	84.63	84.63	83.54	2,165
November 06, 2024	88.47	85.25	85.25	88.47	84.89	454

Colgate-Palmolive Company (CPA.DE) XETRA